KissMeData/123860/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202100	728543290	18900	18900	18900	18900	1435
3	20241021	202000	728543290	18900	18900	18900	18900	0
4	20241021	201900	728543290	18900	18900	18900	18900	0
5	20241021	201800	728543290	18900	18900	18900	18900	0
6	20241021	201700	728543290	18900	18900	18900	18900	0
7	20241021	201600	728543290	18900	18900	18900	18900	0
8	20241021	201500	728543290	18900	18900	18900	18900	0
9	20241021	201400	728543290	18900	18900	18900	18900	0
10	20241021	201300	728543290	18900	18900	18900	18900	0
11	20241021	201200	728543290	18900	18900	18900	18900	0
12	20241021	201100	728543290	18900	18900	18900	18900	0
13	20241021	201000	728543290	18900	18900	18900	18900	0
14	20241021	200900	728543290	18900	18900	18900	18900	0
15	20241021	200800	728543290	18900	18900	18900	18900	0
16	20241021	200700	728543290	18900	18900	18900	18900	0
17	20241021	200600	728543290	18900	18900	18900	18900	0
18	20241021	200500	728543290	18900	18900	18900	18900	0
19	20241021	200400	728543290	18900	18900	18900	18900	0
20	20241021	200300	728543290	18900	18900	18900	18900	0
21	20241021	200200	728543290	18900	18900	18900	18900	0
22	20241021	200100	728543290	18900	18900	18900	18900	0
23	20241021	200000	728543290	18900	18900	18900	18900	0
24	20241021	195900	728543290	18900	18900	18900	18900	0
25	20241021	195800	728543290	18900	18900	18900	18900	0
26	20241021	195700	728543290	18900	18900	18900	18900	0
27	20241021	195600	728543290	18900	18900	18900	18900	0
28	20241021	195500	728543290	18900	18900	18900	18900	0
29	20241021	195400	728543290	18900	18900	18900	18900	0
30	20241021	195300	728543290	18900	18900	18900	18900	0
31	20241021	195200	728543290	18900	18900	18900	18900	0
32	20241021	195100	728543290	18900	18900	18900	18900	1435
33	20241021	195000	728543290	18900	18900	18900	18900	0
34	20241021	194900	728543290	18900	18900	18900	18900	0
35	20241021	194800	728543290	18900	18900	18900	18900	0
36	20241021	194700	728543290	18900	18900	18900	18900	0
37	20241021	194600	728543290	18900	18900	18900	18900	0
38	20241021	194500	728543290	18900	18900	18900	18900	0
39	20241021	194400	728543290	18900	18900	18900	18900	0
40	20241021	194300	728543290	18900	18900	18900	18900	0
41	20241021	194200	728543290	18900	18900	18900	18900	0
42	20241021	194100	728543290	18900	18900	18900	18900	0
43	20241021	194000	728543290	18900	18900	18900	18900	0
44	20241021	193900	728543290	18900	18900	18900	18900	0
45	20241021	193800	728543290	18900	18900	18900	18900	0
46	20241021	193700	728543290	18900	18900	18900	18900	0
47	20241021	193600	728543290	18900	18900	18900	18900	0
48	20241021	193500	728543290	18900	18900	18900	18900	0
49	20241021	193400	728543290	18900	18900	18900	18900	0
50	20241021	193300	728543290	18900	18900	18900	18900	0
51	20241021	193200	728543290	18900	18900	18900	18900	0
52	20241021	193100	728543290	18900	18900	18900	18900	0
53	20241021	193000	728543290	18900	18900	18900	18900	0
54	20241021	192900	728543290	18900	18900	18900	18900	0
55	20241021	192800	728543290	18900	18900	18900	18900	0
56	20241021	192700	728543290	18900	18900	18900	18900	0
57	20241021	192600	728543290	18900	18900	18900	18900	0
58	20241021	192500	728543290	18900	18900	18900	18900	0
59	20241021	192400	728543290	18900	18900	18900	18900	0
60	20241021	192300	728543290	18900	18900	18900	18900	0
61	20241021	192200	728543290	18900	18900	18900	18900	0
62	20241021	192100	728543290	18900	18900	18900	18900	1435
63	20241021	192000	728543290	18900	18900	18900	18900	0
64	20241021	191900	728543290	18900	18900	18900	18900	0
65	20241021	191800	728543290	18900	18900	18900	18900	0
66	20241021	191700	728543290	18900	18900	18900	18900	0
67	20241021	191600	728543290	18900	18900	18900	18900	0
68	20241021	191500	728543290	18900	18900	18900	18900	0
69	20241021	191400	728543290	18900	18900	18900	18900	0
70	20241021	191300	728543290	18900	18900	18900	18900	0
71	20241021	191200	728543290	18900	18900	18900	18900	0
72	20241021	191100	728543290	18900	18900	18900	18900	0
73	20241021	191000	728543290	18900	18900	18900	18900	0
74	20241021	190900	728543290	18900	18900	18900	18900	0
75	20241021	190800	728543290	18900	18900	18900	18900	0
76	20241021	190700	728543290	18900	18900	18900	18900	0
77	20241021	190600	728543290	18900	18900	18900	18900	0
78	20241021	190500	728543290	18900	18900	18900	18900	0
79	20241021	190400	728543290	18900	18900	18900	18900	0
80	20241021	190300	728543290	18900	18900	18900	18900	0
81	20241021	190200	728543290	18900	18900	18900	18900	0
82	20241021	190100	728543290	18900	18900	18900	18900	0
83	20241021	190000	728543290	18900	18900	18900	18900	0
84	20241021	185900	728543290	18900	18900	18900	18900	0
85	20241021	185800	728543290	18900	18900	18900	18900	0
86	20241021	185700	728543290	18900	18900	18900	18900	0
87	20241021	185600	728543290	18900	18900	18900	18900	0
88	20241021	185500	728543290	18900	18900	18900	18900	0
89	20241021	185400	728543290	18900	18900	18900	18900	0
90	20241021	185300	728543290	18900	18900	18900	18900	0
91	20241021	185200	728543290	18900	18900	18900	18900	0
92	20241021	185100	728543290	18900	18900	18900	18900	1435
93	20241021	185000	728543290	18900	18900	18900	18900	0
94	20241021	184900	728543290	18900	18900	18900	18900	0
95	20241021	184800	728543290	18900	18900	18900	18900	0
96	20241021	184700	728543290	18900	18900	18900	18900	0
97	20241021	184600	728543290	18900	18900	18900	18900	0
98	20241021	184500	728543290	18900	18900	18900	18900	0
99	20241021	184400	728543290	18900	18900	18900	18900	0
100	20241021	184300	728543290	18900	18900	18900	18900	0
101	20241021	184200	728543290	18900	18900	18900	18900	0
102	20241021	184100	728543290	18900	18900	18900	18900	0
103	20241021	184000	728543290	18900	18900	18900	18900	0
104	20241021	183900	728543290	18900	18900	18900	18900	0
105	20241021	183800	728543290	18900	18900	18900	18900	0
106	20241021	183700	728543290	18900	18900	18900	18900	0
107	20241021	183600	728543290	18900	18900	18900	18900	0
108	20241021	183500	728543290	18900	18900	18900	18900	0
109	20241021	183400	728543290	18900	18900	18900	18900	0
110	20241021	183300	728543290	18900	18900	18900	18900	0
111	20241021	183200	728543290	18900	18900	18900	18900	0
112	20241021	183100	728543290	18900	18900	18900	18900	0
113	20241021	183000	728543290	18900	18900	18900	18900	0
114	20241021	182900	728543290	18900	18900	18900	18900	0
115	20241021	182800	728543290	18900	18900	18900	18900	0
116	20241021	182700	728543290	18900	18900	18900	18900	0
117	20241021	182600	728543290	18900	18900	18900	18900	0
118	20241021	182500	728543290	18900	18900	18900	18900	0
119	20241021	182400	728543290	18900	18900	18900	18900	0
120	20241021	182300	728543290	18900	18900	18900	18900	0
121	20241021	182200	728543290	18900	18900	18900	18900	0
122	20241021	182100	728543290	18900	18900	18900	18900	1435
123	20241021	182000	728543290	18900	18900	18900	18900	0
124	20241021	181900	728543290	18900	18900	18900	18900	0
125	20241021	181800	728543290	18900	18900	18900	18900	0
126	20241021	181700	728543290	18900	18900	18900	18900	0
127	20241021	181600	728543290	18900	18900	18900	18900	0
128	20241021	181500	728543290	18900	18900	18900	18900	0
129	20241021	181400	728543290	18900	18900	18900	18900	0
130	20241021	181300	728543290	18900	18900	18900	18900	0
131	20241021	181200	728543290	18900	18900	18900	18900	0
132	20241021	181100	728543290	18900	18900	18900	18900	0
133	20241021	181000	728543290	18900	18900	18900	18900	0
134	20241021	180900	728543290	18900	18900	18900	18900	0
135	20241021	180800	728543290	18900	18900	18900	18900	0
136	20241021	180700	728543290	18900	18900	18900	18900	0
137	20241021	180600	728543290	18900	18900	18900	18900	0
138	20241021	180500	728543290	18900	18900	18900	18900	0
139	20241021	180400	728543290	18900	18900	18900	18900	0
140	20241021	180300	728543290	18900	18900	18900	18900	0
141	20241021	180200	728543290	18900	18900	18900	18900	0
142	20241021	180100	728543290	18900	18900	18900	18900	0
143	20241021	180000	728543290	18900	18900	18900	18900	0
144	20241021	175900	728543290	18900	18900	18900	18900	0
145	20241021	175800	728543290	18900	18900	18900	18900	0
146	20241021	175700	728543290	18900	18900	18900	18900	0
147	20241021	175600	728543290	18900	18900	18900	18900	0
148	20241021	175500	728543290	18900	18900	18900	18900	0
149	20241021	175400	728543290	18900	18900	18900	18900	0
150	20241021	175300	728543290	18900	18900	18900	18900	0
151	20241021	175200	728543290	18900	18900	18900	18900	0
152	20241021	175100	728543290	18900	18900	18900	18900	1435
153	20241021	175000	728543290	18900	18900	18900	18900	0
154	20241021	174900	728543290	18900	18900	18900	18900	0
155	20241021	174800	728543290	18900	18900	18900	18900	0
156	20241021	174700	728543290	18900	18900	18900	18900	0
157	20241021	174600	728543290	18900	18900	18900	18900	0
158	20241021	174500	728543290	18900	18900	18900	18900	0
159	20241021	174400	728543290	18900	18900	18900	18900	0
160	20241021	174300	728543290	18900	18900	18900	18900	0
161	20241021	174200	728543290	18900	18900	18900	18900	0
162	20241021	174100	728543290	18900	18900	18900	18900	0
163	20241021	174000	728543290	18900	18900	18900	18900	0
164	20241021	173900	728543290	18900	18900	18900	18900	0
165	20241021	173800	728543290	18900	18900	18900	18900	0
166	20241021	173700	728543290	18900	18900	18900	18900	0
167	20241021	173600	728543290	18900	18900	18900	18900	0
168	20241021	173500	728543290	18900	18900	18900	18900	0
169	20241021	173400	728543290	18900	18900	18900	18900	0
170	20241021	173300	728543290	18900	18900	18900	18900	0
171	20241021	173200	728543290	18900	18900	18900	18900	0
172	20241021	173100	728543290	18900	18900	18900	18900	0
173	20241021	173000	728543290	18900	18900	18900	18900	0
174	20241021	172900	728543290	18900	18900	18900	18900	0
175	20241021	172800	728543290	18900	18900	18900	18900	0
176	20241021	172700	728543290	18900	18900	18900	18900	0
177	20241021	172600	728543290	18900	18900	18900	18900	0
178	20241021	172500	728543290	18900	18900	18900	18900	0
179	20241021	172400	728543290	18900	18900	18900	18900	0
180	20241021	172300	728543290	18900	18900	18900	18900	0
181	20241021	172200	728543290	18900	18900	18900	18900	0
182	20241021	172100	728543290	18900	18900	18900	18900	1435
183	20241021	172000	728543290	18900	18900	18900	18900	0
184	20241021	171900	728543290	18900	18900	18900	18900	0
185	20241021	171800	728543290	18900	18900	18900	18900	0
186	20241021	171700	728543290	18900	18900	18900	18900	0
187	20241021	171600	728543290	18900	18900	18900	18900	0
188	20241021	171500	728543290	18900	18900	18900	18900	0
189	20241021	171400	728543290	18900	18900	18900	18900	0
190	20241021	171300	728543290	18900	18900	18900	18900	0
191	20241021	171200	728543290	18900	18900	18900	18900	0
192	20241021	171100	728543290	18900	18900	18900	18900	0
193	20241021	171000	728543290	18900	18900	18900	18900	0
194	20241021	170900	728543290	18900	18900	18900	18900	0
195	20241021	170800	728543290	18900	18900	18900	18900	0
196	20241021	170700	728543290	18900	18900	18900	18900	0
197	20241021	170600	728543290	18900	18900	18900	18900	0
198	20241021	170500	728543290	18900	18900	18900	18900	0
199	20241021	170400	728543290	18900	18900	18900	18900	0
200	20241021	170300	728543290	18900	18900	18900	18900	0
201	20241021	170200	728543290	18900	18900	18900	18900	0
202	20241021	170100	728543290	18900	18900	18900	18900	0
203	20241021	170000	728543290	18900	18900	18900	18900	0
204	20241021	165900	728543290	18900	18900	18900	18900	0
205	20241021	165800	728543290	18900	18900	18900	18900	0
206	20241021	165700	728543290	18900	18900	18900	18900	0
207	20241021	165600	728543290	18900	18900	18900	18900	0
208	20241021	165500	728543290	18900	18900	18900	18900	0
209	20241021	165400	728543290	18900	18900	18900	18900	0
210	20241021	165300	728543290	18900	18900	18900	18900	0
211	20241021	165200	728543290	18900	18900	18900	18900	0
212	20241021	165100	728543290	18900	18900	18900	18900	1435
213	20241021	165000	728543290	18900	18900	18900	18900	0
214	20241021	164900	728543290	18900	18900	18900	18900	0
215	20241021	164800	728543290	18900	18900	18900	18900	0
216	20241021	164700	728543290	18900	18900	18900	18900	0
217	20241021	164600	728543290	18900	18900	18900	18900	0
218	20241021	164500	728543290	18900	18900	18900	18900	0
219	20241021	164400	728543290	18900	18900	18900	18900	0
220	20241021	164300	728543290	18900	18900	18900	18900	0
221	20241021	164200	728543290	18900	18900	18900	18900	0
222	20241021	164100	728543290	18900	18900	18900	18900	0
223	20241021	164000	728543290	18900	18900	18900	18900	0
224	20241021	163900	728543290	18900	18900	18900	18900	0
225	20241021	163800	728543290	18900	18900	18900	18900	0
226	20241021	163700	728543290	18900	18900	18900	18900	0
227	20241021	163600	728543290	18900	18900	18900	18900	0
228	20241021	163500	728543290	18900	18900	18900	18900	0
229	20241021	163400	728543290	18900	18900	18900	18900	0
230	20241021	163300	728543290	18900	18900	18900	18900	0
231	20241021	163200	728543290	18900	18900	18900	18900	0
232	20241021	163100	728543290	18900	18900	18900	18900	0
233	20241021	163000	728543290	18900	18900	18900	18900	0
234	20241021	162900	728543290	18900	18900	18900	18900	0
235	20241021	162800	728543290	18900	18900	18900	18900	0
236	20241021	162700	728543290	18900	18900	18900	18900	0
237	20241021	162600	728543290	18900	18900	18900	18900	0
238	20241021	162500	728543290	18900	18900	18900	18900	0
239	20241021	162400	728543290	18900	18900	18900	18900	0
240	20241021	162300	728543290	18900	18900	18900	18900	0
241	20241021	162200	728543290	18900	18900	18900	18900	0
242	20241021	162100	728543290	18900	18900	18900	18900	1435
243	20241021	162000	728543290	18900	18900	18900	18900	0
244	20241021	161900	728543290	18900	18900	18900	18900	0
245	20241021	161800	728543290	18900	18900	18900	18900	0
246	20241021	161700	728543290	18900	18900	18900	18900	0
247	20241021	161600	728543290	18900	18900	18900	18900	0
248	20241021	161500	728543290	18900	18900	18900	18900	0
249	20241021	161400	728543290	18900	18900	18900	18900	0
250	20241021	161300	728543290	18900	18900	18900	18900	0
251	20241021	161200	728543290	18900	18900	18900	18900	0
252	20241021	161100	728543290	18900	18900	18900	18900	0
253	20241021	161000	728543290	18900	18900	18900	18900	0
254	20241021	160900	728543290	18900	18900	18900	18900	0
255	20241021	160800	728543290	18900	18900	18900	18900	0
256	20241021	160700	728543290	18900	18900	18900	18900	0
257	20241021	160600	728543290	18900	18900	18900	18900	0
258	20241021	160500	728543290	18900	18900	18900	18900	0
259	20241021	160400	728543290	18900	18900	18900	18900	0
260	20241021	160300	728543290	18900	18900	18900	18900	0
261	20241021	160200	728543290	18900	18900	18900	18900	0
262	20241021	160100	728543290	18900	18900	18900	18900	0
263	20241021	160000	728543290	18900	18900	18900	18900	0
264	20241021	155900	728543290	18900	18900	18900	18900	0
265	20241021	155800	728543290	18900	18900	18900	18900	0
266	20241021	155700	728543290	18900	18900	18900	18900	0
267	20241021	155600	728543290	18900	18900	18900	18900	0
268	20241021	155500	728543290	18900	18900	18900	18900	0
269	20241021	155400	728543290	18900	18900	18900	18900	0
270	20241021	155300	728543290	18900	18900	18900	18900	0
271	20241021	155200	728543290	18900	18900	18900	18900	0
272	20241021	155100	728543290	18900	18900	18900	18900	1435
273	20241021	155000	728543290	18900	18900	18900	18900	0
274	20241021	154900	728543290	18900	18900	18900	18900	0
275	20241021	154800	728543290	18900	18900	18900	18900	0
276	20241021	154700	728543290	18900	18900	18900	18900	0
277	20241021	154600	728543290	18900	18900	18900	18900	0
278	20241021	154500	728543290	18900	18900	18900	18900	0
279	20241021	154400	728543290	18900	18900	18900	18900	0
280	20241021	154300	728543290	18900	18900	18900	18900	0
281	20241021	154200	728543290	18900	18900	18900	18900	0
282	20241021	154100	728543290	18900	18900	18900	18900	0
283	20241021	154000	728543290	18900	18900	18900	18900	0
284	20241021	153900	728543290	18900	18900	18900	18900	0
285	20241021	153800	728543290	18900	18900	18900	18900	0
286	20241021	153700	728543290	18900	18900	18900	18900	0
287	20241021	153600	728543290	18900	18900	18900	18900	0
288	20241021	153500	728543290	18900	18900	18900	18900	0
289	20241021	153400	728543290	18900	18900	18900	18900	0
290	20241021	153300	728543290	18900	18900	18900	18900	0
291	20241021	153200	728543290	18900	18900	18900	18900	0
292	20241021	153100	728543290	18900	18900	18900	18900	0
293	20241021	153000	728543290	18900	18900	18900	18900	1435
294	20241021	152900	701421790	18970	18970	18970	18970	0
295	20241021	152800	701421790	18970	18970	18970	18970	0
296	20241021	152700	701421790	18970	18970	18970	18970	0
297	20241021	152600	701421790	18970	18970	18970	18970	0
298	20241021	152500	701421790	18970	18970	18970	18970	0
299	20241021	152400	701421790	18970	18970	18970	18970	0
300	20241021	152300	701421790	18970	18970	18970	18970	0
301	20241021	152200	701421790	18970	18970	18970	18970	0
302	20241021	152100	701421790	18970	18970	18970	18970	0
303	20241021	152000	701421790	18970	18970	18970	18970	0
304	20241021	151900	701421790	18970	18970	18970	18970	0
305	20241021	151800	701421790	18970	18930	18970	18930	15
306	20241021	151700	701137440	18970	18970	18970	18970	1
307	20241021	151600	701118470	18930	18930	18930	18930	202
308	20241021	151500	697294610	18930	18930	18930	18930	71
309	20241021	151400	695950580	18970	18970	18970	18970	0
310	20241021	151300	695950580	18970	19000	19050	18970	155
311	20241021	151200	693009610	19000	19000	19000	19000	2
312	20241021	151100	692971610	19000	19000	19000	19000	100
313	20241021	151000	691071610	19000	18970	19000	18970	8
314	20241021	150900	690919670	18980	19000	19000	18980	13
315	20241021	150800	690672850	18970	18970	18970	18970	22
316	20241021	150700	690255510	18970	18950	18970	18950	55
317	20241021	150600	689212840	18940	18940	18940	18940	36
318	20241021	150500	688531000	18940	18940	18940	18940	42
319	20241021	150400	687735520	18940	18940	18940	18940	0
320	20241021	150300	687735520	18940	18940	18940	18940	21
321	20241021	150200	687337780	18940	18940	18940	18940	0
322	20241021	150100	687337780	18940	18940	18940	18940	0
323	20241021	150000	687337780	18940	18940	18940	18940	103
324	20241021	145900	685386960	18910	18910	18910	18910	54
325	20241021	145800	684365820	18890	18890	18890	18890	0
326	20241021	145700	684365820	18890	18860	18890	18860	4
327	20241021	145600	684290310	18860	18880	18880	18860	22
328	20241021	145500	683875330	18880	18860	18930	18860	19
329	20241021	145400	683516160	18860	18860	18860	18860	17
330	20241021	145300	683195540	18860	18860	18860	18860	6
331	20241021	145200	683082380	18860	18850	18860	18840	9
332	20241021	145100	682912690	18850	18860	18880	18810	71
333	20241021	145000	681574180	18850	18940	18940	18850	245
334	20241021	144900	676939970	18940	18940	18940	18940	0
335	20241021	144800	676939970	18940	18940	18940	18940	1
336	20241021	144700	676921030	18940	18940	18940	18940	122
337	20241021	144600	674610350	18940	18940	18940	18940	2
338	20241021	144500	674572470	18940	18950	18950	18940	39
339	20241021	144400	673833450	18950	18950	18950	18950	80
340	20241021	144300	672317450	18930	18930	18930	18930	0
341	20241021	144200	672317450	18930	18930	18930	18930	55
342	20241021	144100	671276300	18890	18890	18890	18890	0
343	20241021	144000	671276300	18890	18890	18890	18890	0
344	20241021	143900	671276300	18890	18890	18890	18890	0
345	20241021	143800	671276300	18890	18890	18890	18890	0
346	20241021	143700	671276300	18890	18890	18890	18890	0
347	20241021	143600	671276300	18890	18890	18890	18890	0
348	20241021	143500	671276300	18890	18890	18890	18890	208
349	20241021	143400	667347180	18860	18860	18890	18860	283
350	20241021	143300	662009470	18850	18900	18900	18850	640
351	20241021	143200	649925720	18900	18900	18900	18900	0
352	20241021	143100	649925720	18900	18900	18900	18900	0
353	20241021	143000	649925720	18900	18900	18900	18900	5
354	20241021	142900	649831220	18900	18900	18900	18900	0
355	20241021	142800	649831220	18900	18900	18900	18900	0
356	20241021	142700	649831220	18900	18900	18900	18900	0
357	20241021	142600	649831220	18900	18900	18900	18900	0
358	20241021	142500	649831220	18900	18900	18900	18900	0
359	20241021	142400	649831220	18900	18900	18900	18900	0
360	20241021	142300	649831220	18900	18900	18900	18900	0
361	20241021	142200	649831220	18900	18920	18920	18900	500
362	20241021	142100	640375070	18910	18910	18910	18910	0
363	20241021	142000	640375070	18910	18920	18920	18910	50
364	20241021	141900	639429550	18940	18920	18940	18920	66
365	20241021	141800	638180530	18920	18920	18920	18920	1
366	20241021	141700	638161610	18900	18900	18900	18900	0
367	20241021	141600	638161610	18900	18900	18900	18900	1
368	20241021	141500	638142710	18900	18900	18900	18900	26
369	20241021	141400	637651310	18880	18880	18880	18880	0
370	20241021	141300	637651310	18880	18880	18880	18880	7
371	20241021	141200	637519150	18900	18880	18900	18880	5
372	20241021	141100	637424670	18880	18870	18880	18870	13
373	20241021	141000	637179340	18860	18860	18860	18860	20
374	20241021	140900	636802140	18860	18860	18860	18860	1
375	20241021	140800	636783280	18860	18840	18860	18840	26
376	20241021	140700	636293060	18840	18830	18840	18830	8
377	20241021	140600	636142390	18830	18820	18910	18820	27
378	20241021	140500	635633420	18800	18930	18930	18800	454
379	20241021	140400	627059240	18930	18940	18940	18930	10
380	20241021	140300	626869900	18930	18930	18930	18930	0
381	20241021	140200	626869900	18930	18930	18930	18910	29
382	20241021	140100	626320990	18930	18930	18930	18930	5
383	20241021	140000	626226340	18930	18930	18930	18930	1
384	20241021	135900	626207410	18930	18920	18930	18920	3
385	20241021	135800	626150630	18920	18920	18920	18920	6
386	20241021	135700	626037110	18920	18960	18960	18900	14
387	20241021	135600	625772150	18920	18920	18920	18920	110
388	20241021	135500	623690950	18880	18900	18900	18870	255
389	20241021	135400	618877080	18900	18910	18910	18900	214
390	20241021	135300	614831860	18960	18980	18980	18960	207
391	20241021	135200	610905800	18990	18990	18990	18990	0
392	20241021	135100	610905800	18990	18990	18990	18990	156
393	20241021	135000	607943360	19000	19000	19000	18980	157
394	20241021	134900	604962230	18990	18990	18990	18990	0
395	20241021	134800	604962230	18990	18990	18990	18990	0
396	20241021	134700	604962230	18990	19010	19010	18990	76
397	20241021	134600	603518870	19010	19050	19070	19010	32
398	20241021	134500	602909630	19070	19070	19070	19050	160
399	20241021	134400	599858470	19120	19100	19120	19090	217
400	20241021	134300	595715580	19090	19120	19120	19090	30
401	20241021	134200	595142040	19110	19060	19110	19060	1060
402	20241021	134100	574892190	19060	19030	19060	19020	549
403	20241021	134000	564442210	19020	19010	19020	19010	108
404	20241021	133900	562388340	18990	18980	18990	18980	190
405	20241021	133800	558780260	18960	18950	18960	18950	347
406	20241021	133700	552203010	18950	18950	18950	18950	1
407	20241021	133600	552184060	18950	18950	18950	18950	10
408	20241021	133500	551994560	18950	18910	18950	18910	299
409	20241021	133400	546329630	18910	18900	18910	18900	135
410	20241021	133300	543777880	18900	18900	18900	18900	20
411	20241021	133200	543399880	18870	18870	18870	18870	93
412	20241021	133100	541644970	18860	19000	19000	18860	1671
413	20241021	133000	510003280	19020	19030	19030	19020	127
414	20241021	132900	507586700	19030	18980	19100	18980	1618
415	20241021	132800	476834090	18980	18890	18980	18890	1634
416	20241021	132700	445860940	18870	18760	18870	18760	1935
417	20241021	132600	409374450	18750	18750	18750	18750	0
418	20241021	132500	409374450	18750	18750	18750	18750	0
419	20241021	132400	409374450	18750	18750	18750	18750	0
420	20241021	132300	409374450	18750	18750	18750	18750	0
421	20241021	132200	409374450	18750	18750	18750	18750	0
422	20241021	132100	409374450	18750	18750	18750	18750	0
423	20241021	132000	409374450	18750	18740	18750	18740	2
424	20241021	131900	409336960	18720	18720	18720	18720	0
425	20241021	131800	409336960	18720	18760	18760	18720	1238
426	20241021	131700	386153870	18770	18770	18770	18770	36
427	20241021	131600	385478150	18780	18780	18780	18780	10
428	20241021	131500	385290350	18790	18790	18790	18790	0
429	20241021	131400	385290350	18790	18790	18790	18790	0
430	20241021	131300	385290350	18790	18790	18790	18790	0
431	20241021	131200	385290350	18790	18790	18790	18790	43
432	20241021	131100	384482380	18790	18790	18790	18790	0
433	20241021	131000	384482380	18790	18790	18790	18790	65
434	20241021	130900	383261030	18790	18790	18790	18790	0
435	20241021	130800	383261030	18790	18790	18790	18790	0
436	20241021	130700	383261030	18790	18790	18790	18790	190
437	20241021	130600	379690930	18790	18790	18790	18790	0
438	20241021	130500	379690930	18790	18790	18790	18790	0
439	20241021	130400	379690930	18790	18790	18790	18790	0
440	20241021	130300	379690930	18790	18790	18790	18790	0
441	20241021	130200	379690930	18790	18790	18790	18790	1
442	20241021	130100	379672140	18800	18820	18820	18800	45
443	20241021	130000	378825540	18820	18820	18820	18820	178
444	20241021	125900	375475580	18830	18830	18830	18830	17
445	20241021	125800	375155470	18820	18820	18820	18820	0
446	20241021	125700	375155470	18820	18820	18820	18820	0
447	20241021	125600	375155470	18820	18820	18820	18820	0
448	20241021	125500	375155470	18820	18820	18820	18820	0
449	20241021	125400	375155470	18820	18820	18820	18820	0
450	20241021	125300	375155470	18820	18820	18820	18820	0
451	20241021	125200	375155470	18820	18820	18820	18820	0
452	20241021	125100	375155470	18820	18820	18820	18820	0
453	20241021	125000	375155470	18820	18820	18820	18820	0
454	20241021	124900	375155470	18820	18820	18820	18820	0
455	20241021	124800	375155470	18820	18820	18820	18820	0
456	20241021	124700	375155470	18820	18820	18820	18820	0
457	20241021	124600	375155470	18820	18820	18820	18820	0
458	20241021	124500	375155470	18820	18820	18820	18820	0
459	20241021	124400	375155470	18820	18820	18820	18820	1
460	20241021	124300	375136650	18830	18810	18830	18810	35
461	20241021	124200	374477800	18840	18840	18840	18840	0
462	20241021	124100	374477800	18840	18840	18840	18840	0
463	20241021	124000	374477800	18840	18840	18840	18840	0
464	20241021	123900	374477800	18840	18840	18840	18840	0
465	20241021	123800	374477800	18840	18840	18840	18840	0
466	20241021	123700	374477800	18840	18840	18840	18840	0
467	20241021	123600	374477800	18840	18840	18840	18840	0
468	20241021	123500	374477800	18840	18820	18840	18820	103
469	20241021	123400	372538000	18810	18810	18810	18810	0
470	20241021	123300	372538000	18810	18810	18810	18810	0
471	20241021	123200	372538000	18810	18820	18820	18810	91
472	20241021	123100	370826280	18850	18850	18850	18850	0
473	20241021	123000	370826280	18850	18850	18850	18850	0
474	20241021	122900	370826280	18850	18850	18850	18850	0
475	20241021	122800	370826280	18850	18850	18850	18850	36
476	20241021	122700	370147680	18900	18900	18900	18900	0
477	20241021	122600	370147680	18900	18900	18900	18900	0
478	20241021	122500	370147680	18900	18900	18900	18900	0
479	20241021	122400	370147680	18900	18900	18900	18900	0
480	20241021	122300	370147680	18900	18900	18900	18900	0
481	20241021	122200	370147680	18900	18900	18900	18900	0
482	20241021	122100	370147680	18900	18900	18900	18900	0
483	20241021	122000	370147680	18900	18900	18900	18900	0
484	20241021	121900	370147680	18900	18900	18900	18900	0
485	20241021	121800	370147680	18900	18900	18900	18900	0
486	20241021	121700	370147680	18900	18900	18900	18900	0
487	20241021	121600	370147680	18900	18900	18900	18900	0
488	20241021	121500	370147680	18900	18900	18900	18900	0
489	20241021	121400	370147680	18900	18900	18900	18900	0
490	20241021	121300	370147680	18900	18900	18900	18900	0
491	20241021	121200	370147680	18900	18900	18900	18900	0
492	20241021	121100	370147680	18900	18900	18900	18900	0
493	20241021	121000	370147680	18900	18900	18900	18900	413
494	20241021	120900	362341980	18900	18900	18900	18900	0
495	20241021	120800	362341980	18900	18900	18900	18900	0
496	20241021	120700	362341980	18900	18900	18900	18900	0
497	20241021	120600	362341980	18900	18900	18900	18900	0
498	20241021	120500	362341980	18900	18900	18900	18900	0
499	20241021	120400	362341980	18900	18900	18900	18900	0
500	20241021	120300	362341980	18900	18900	18900	18900	0
501	20241021	120200	362341980	18900	18900	18900	18900	0
502	20241021	120100	362341980	18900	18900	18900	18900	0
503	20241021	120000	362341980	18900	18900	18900	18900	0
504	20241021	115900	362341980	18900	18900	18900	18900	0
505	20241021	115800	362341980	18900	18900	18900	18900	0
506	20241021	115700	362341980	18900	18900	18900	18900	0
507	20241021	115600	362341980	18900	18900	18900	18900	0
508	20241021	115500	362341980	18900	18900	18900	18900	1
509	20241021	115400	362323080	18910	18910	18910	18910	0
510	20241021	115300	362323080	18910	18890	18910	18890	55
511	20241021	115200	361283550	18870	18860	18870	18860	51
512	20241021	115100	360321190	18860	18860	18860	18860	8
513	20241021	115000	360170310	18860	18860	18860	18860	6
514	20241021	114900	360057150	18860	18860	18860	18860	6
515	20241021	114800	359943990	18860	18860	18860	18860	5
516	20241021	114700	359849690	18860	18860	18860	18860	0
517	20241021	114600	359849690	18860	18850	18880	18850	12
518	20241021	114500	359623200	18820	18820	18820	18820	4
519	20241021	114400	359547920	18820	18900	18900	18820	255
520	20241021	114300	354730100	18900	18900	18900	18900	0
521	20241021	114200	354730100	18900	18900	18900	18900	0
522	20241021	114100	354730100	18900	18880	18900	18880	54
523	20241021	114000	353710100	18820	18900	18900	18820	64
524	20241021	113900	352501940	18940	18940	18940	18940	0
525	20241021	113800	352501940	18940	18940	18940	18940	0
526	20241021	113700	352501940	18940	18940	18940	18940	0
527	20241021	113600	352501940	18940	18940	18940	18940	0
528	20241021	113500	352501940	18940	18940	18940	18940	0
529	20241021	113400	352501940	18940	18940	18940	18940	0
530	20241021	113300	352501940	18940	18940	18940	18940	0
531	20241021	113200	352501940	18940	18940	18940	18940	0
532	20241021	113100	352501940	18940	18940	18940	18940	0
533	20241021	113000	352501940	18940	18940	18940	18940	0
534	20241021	112900	352501940	18940	18900	18940	18900	2
535	20241021	112800	352464100	18900	18900	18950	18900	3
536	20241021	112700	352407350	18900	18880	18900	18880	102
537	20241021	112600	350479590	18900	18880	18900	18880	2
538	20241021	112500	350441810	18830	18830	18830	18830	160
539	20241021	112400	347429010	18870	18920	18930	18800	1781
540	20241021	112300	313844000	18940	18940	18940	18940	0
541	20241021	112200	313844000	18940	18940	18940	18940	0
542	20241021	112100	313844000	18940	18940	18940	18940	0
543	20241021	112000	313844000	18940	18940	18940	18940	3
544	20241021	111900	313787180	18960	18960	18960	18960	0
545	20241021	111800	313787180	18960	18910	18960	18910	4
546	20241021	111700	313711430	18930	18940	18940	18930	73
547	20241021	111600	312329010	18970	18970	18970	18970	0
548	20241021	111500	312329010	18970	18970	18970	18970	0
549	20241021	111400	312329010	18970	18970	18970	18970	0
550	20241021	111300	312329010	18970	18970	18970	18970	0
551	20241021	111200	312329010	18970	18970	18970	18970	0
552	20241021	111100	312329010	18970	18970	18970	18970	0
553	20241021	111000	312329010	18970	18970	18970	18970	48
554	20241021	110900	311418450	18970	18970	18970	18970	0
555	20241021	110800	311418450	18970	18960	18970	18960	11
556	20241021	110700	311209790	18960	18960	18960	18960	0
557	20241021	110600	311209790	18960	18960	18960	18960	0
558	20241021	110500	311209790	18960	18960	18960	18960	0
559	20241021	110400	311209790	18960	18960	18960	18960	3
560	20241021	110300	311152910	18960	18960	18960	18960	9
561	20241021	110200	310982270	18960	18960	18960	18960	4
562	20241021	110100	310906430	18960	18960	18960	18960	1
563	20241021	110000	310887470	18940	18940	18940	18940	0
564	20241021	105900	310887470	18940	18940	18940	18940	0
565	20241021	105800	310887470	18940	18960	18960	18940	21
566	20241021	105700	310489710	18960	18950	18960	18950	5
567	20241021	105600	310394950	18930	18930	18930	18930	361
568	20241021	105500	303561220	18930	18930	18930	18930	0
569	20241021	105400	303561220	18930	18930	18930	18930	20
570	20241021	105300	303182620	18930	18930	18930	18930	885
571	20241021	105200	286429570	18930	18930	18930	18930	5
572	20241021	105100	286334920	18930	18930	18970	18930	716
573	20241021	105000	272780680	18930	18910	18970	18910	2561
574	20241021	104900	224313900	18910	18910	18910	18910	5
575	20241021	104800	224219350	18910	18930	18930	18900	83
576	20241021	104700	222649940	18930	18930	18930	18930	0
577	20241021	104600	222649940	18930	18930	18930	18930	0
578	20241021	104500	222649940	18930	18920	18930	18910	52
579	20241021	104400	221666240	18950	18950	18950	18950	0
580	20241021	104300	221666240	18950	18950	18950	18940	56
581	20241021	104200	220605250	18950	18950	18950	18950	160
582	20241021	104100	217573250	18940	18920	18950	18920	25
583	20241021	104000	217099690	18940	18910	18940	18910	180
584	20241021	103900	213692640	18910	18910	18910	18910	0
585	20241021	103800	213692640	18910	18890	18910	18890	41
586	20241021	103700	212917350	18890	18890	18890	18890	0
587	20241021	103600	212917350	18890	18890	18890	18890	9
588	20241021	103500	212747340	18890	18890	18890	18890	0
589	20241021	103400	212747340	18890	18890	18890	18890	0
590	20241021	103300	212747340	18890	18890	18890	18890	0
591	20241021	103200	212747340	18890	18890	18890	18890	0
592	20241021	103100	212747340	18890	18890	18890	18890	0
593	20241021	103000	212747340	18890	18890	18890	18890	42
594	20241021	102900	211953960	18890	18890	18890	18890	0
595	20241021	102800	211953960	18890	18890	18890	18890	0
596	20241021	102700	211953960	18890	18890	18890	18890	0
597	20241021	102600	211953960	18890	18890	18890	18890	3
598	20241021	102500	211897290	18890	18860	18910	18860	113
599	20241021	102400	209763280	18860	18860	18860	18860	0
600	20241021	102300	209763280	18860	18860	18860	18860	0
601	20241021	102200	209763280	18860	18860	18860	18860	0
602	20241021	102100	209763280	18860	18860	18860	18860	0
603	20241021	102000	209763280	18860	18860	18860	18860	0
604	20241021	101900	209763280	18860	18860	18860	18860	0
605	20241021	101800	209763280	18860	18860	18860	18860	0
606	20241021	101700	209763280	18860	18860	18860	18850	602
607	20241021	101600	198415550	18860	18850	18860	18850	2
608	20241021	101500	198377840	18850	18850	18850	18850	0
609	20241021	101400	198377840	18850	18850	18850	18850	0
610	20241021	101300	198377840	18850	18830	18850	18830	1004
611	20241021	101200	179472480	18830	18820	18840	18820	532
612	20241021	101100	169449690	18820	18820	18820	18820	8
613	20241021	101000	169299130	18820	18820	18820	18820	4
614	20241021	100900	169223850	18820	18820	18820	18820	0
615	20241021	100800	169223850	18820	18820	18820	18820	2
616	20241021	100700	169186210	18840	18880	18880	18840	829
617	20241021	100600	153553850	18850	18860	18860	18850	30
618	20241021	100500	152988340	18880	18850	18880	18770	280
619	20241021	100400	147707060	18840	18840	18840	18840	331
620	20241021	100300	141471020	18880	18880	18880	18880	0
621	20241021	100200	141471020	18880	18880	18880	18880	0
622	20241021	100100	141471020	18880	18770	18880	18770	1080
623	20241021	100000	121199200	18770	18920	18920	18770	479
624	20241021	095900	112173160	18910	18910	18910	18910	30
625	20241021	095800	111605860	18920	18920	18920	18920	0
626	20241021	095700	111605860	18920	18920	18920	18920	1
627	20241021	095600	111586940	18920	18920	18920	18920	0
628	20241021	095500	111586940	18920	18920	18920	18920	0
629	20241021	095400	111586940	18920	18920	18920	18920	0
630	20241021	095300	111586940	18920	18920	18920	18920	0
631	20241021	095200	111586940	18920	18910	18920	18910	47
632	20241021	095100	110698010	18950	18950	18950	18950	0
633	20241021	095000	110698010	18950	18940	18950	18940	921
634	20241021	094900	93254230	18930	18940	18940	18930	205
635	20241021	094800	89373560	18900	18930	19000	18900	501
636	20241021	094700	79882990	18940	18890	18940	18890	281
637	20241021	094600	74566740	18890	18850	18890	18850	394
638	20241021	094500	67135880	18860	18800	18860	18800	8
639	20241021	094400	66985420	18850	18850	18850	18850	160
640	20241021	094300	63969420	18900	18760	18900	18760	459
641	20241021	094200	55310460	18730	18720	18730	18720	71
642	20241021	094100	53981330	18720	18720	18730	18720	153
643	20241021	094000	51115690	18720	18720	18720	18700	6
644	20241021	093900	51003410	18720	18720	18720	18720	6
645	20241021	093800	50891090	18720	18720	18730	18710	899
646	20241021	093700	34052890	18720	18730	18730	18710	106
647	20241021	093600	32067540	18730	18720	18730	18720	14
648	20241021	093500	31805430	18710	18710	18710	18710	11
649	20241021	093400	31599620	18690	18690	18690	18690	0
650	20241021	093300	31599620	18690	18690	18690	18690	0
651	20241021	093200	31599620	18690	18690	18690	18690	1
652	20241021	093100	31580930	18690	18690	18690	18690	4
653	20241021	093000	31506170	18690	18690	18690	18690	0
654	20241021	092900	31506170	18690	18690	18690	18690	0
655	20241021	092800	31506170	18690	18690	18690	18690	2
656	20241021	092700	31468790	18700	18690	18700	18690	51
657	20241021	092600	30515100	18690	18680	18690	18680	4
658	20241021	092500	30440370	18680	18680	18680	18680	6
659	20241021	092400	30328290	18680	18680	18680	18680	5
660	20241021	092300	30234890	18680	18670	18680	18670	5
661	20241021	092200	30141520	18670	18670	18670	18670	16
662	20241021	092100	29842800	18670	18650	18670	18650	7
663	20241021	092000	29712230	18650	18640	18650	18640	6
664	20241021	091900	29600340	18610	18600	18720	18600	452
665	20241021	091800	21140920	18600	18580	18600	18580	31
666	20241021	091700	20564770	18580	18580	18590	18580	19
667	20241021	091600	20211700	18590	18570	18590	18570	100
668	20241021	091500	18354030	18560	18560	18560	18560	30
669	20241021	091400	17797230	18500	18500	18500	18500	1
670	20241021	091300	17778730	18500	18500	18500	18500	0
671	20241021	091200	17778730	18500	18500	18500	18500	0
672	20241021	091100	17778730	18500	18550	18550	18500	704
673	20241021	091000	4745200	18550	18550	18550	18550	0
674	20241021	090900	4745200	18550	18550	18550	18550	0
675	20241021	090800	4745200	18550	18550	18550	18550	35
676	20241021	090700	4095950	18770	18770	18770	18770	0
677	20241021	090600	4095950	18770	18770	18770	18770	0
678	20241021	090500	4095950	18770	18770	18770	18770	0
679	20241021	090400	4095950	18770	18770	18770	18770	1
680	20241021	090300	4077180	18790	18790	18790	18790	214
681	20241021	090200	56120	18800	18800	18800	18800	0
682	20241021	090100	56120	18800	18800	18800	18800	2
683	20241021	090000	18520	18520	18520	18520	18520	1